PCAR4.SA - Companhia Brasileira de Distribuição

Sao Paolo - Sao Paolo Preço Adiado. Moeda em BRL.
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
19 de out de 201879,9080,1579,4080,0680,06609.900
18 de out de 201879,2079,9478,8279,1679,16842.800
17 de out de 201880,1280,9578,9679,3079,301.428.400
16 de out de 201879,0380,7977,8680,5080,503.116.600
15 de out de 201881,9881,9877,8878,1678,162.166.400
11 de out de 201881,9482,7479,7480,3080,301.180.300
10 de out de 201882,3083,3180,7280,9780,971.322.900
09 de out de 2018------
08 de out de 2018------
05 de out de 201885,0485,8583,2483,7483,74928.600
04 de out de 201886,6086,6083,5784,3084,301.513.100
03 de out de 2018------
03 de out de 20180.446593 Dividendo
02 de out de 201887,2088,0085,9586,5986,141.385.500
01 de out de 201887,9587,9584,6284,7584,311.234.500
28 de set de 201885,2287,9185,0887,5187,061.359.100
27 de set de 201885,6086,8885,2886,4285,97715.300
26 de set de 201885,8786,0084,9385,5685,121.008.400
25 de set de 201883,4485,4483,2485,1784,731.925.400
24 de set de 201885,6986,5084,7285,1484,701.068.600
21 de set de 201884,9187,0084,6186,0085,562.540.300
20 de set de 201881,9384,9381,4984,6984,252.293.900
19 de set de 201879,4082,8079,4080,9980,571.539.000
18 de set de 201878,7280,3678,3880,0879,67964.500
17 de set de 201877,9680,3277,2278,4678,06839.400
14 de set de 201877,0177,6575,2377,3076,901.212.600
13 de set de 201876,8077,9576,2876,8776,472.735.400
12 de set de 201878,8078,9375,8976,9776,571.255.200
11 de set de 201877,3079,2377,1678,1977,791.144.100
10 de set de 201879,5680,1677,3078,3077,90822.400
06 de set de 201876,1177,9675,7077,9077,50980.200
05 de set de 201876,1176,6575,1976,0975,701.141.200
04 de set de 201879,2080,1375,1376,1175,722.305.700
03 de set de 201880,8280,9379,2279,5979,18764.900
31 de ago de 201882,0082,7880,9181,6781,251.403.900
30 de ago de 201883,9284,3182,0082,3981,971.171.900
29 de ago de 201884,0084,7583,2084,5584,111.503.300
28 de ago de 201882,3584,2882,0184,0083,571.348.000
27 de ago de 201881,9583,2080,6983,0082,57668.600
24 de ago de 201881,2981,9579,3380,9980,571.127.400
23 de ago de 201882,7882,8080,7781,2580,831.548.100
22 de ago de 201880,1281,9880,0981,4080,981.075.400
21 de ago de 201881,1682,5080,4080,9580,53876.600
20 de ago de 201880,4181,8080,0481,8081,381.190.300
17 de ago de 201880,5081,5479,5880,4180,001.462.700
16 de ago de 201879,2081,4679,1480,8680,442.143.500
15 de ago de 201878,8879,4877,7079,3878,971.257.000
14 de ago de 201879,5180,2578,6780,0079,59719.300
13 de ago de 201877,3379,5276,6978,7978,38954.500
10 de ago de 201879,6180,1677,5278,1877,781.031.100
09 de ago de 201882,1282,1279,7280,1979,781.594.500
08 de ago de 201885,6485,7382,2982,5982,161.976.900
07 de ago de 201885,6486,3484,8085,7685,32929.700
06 de ago de 201886,0086,3084,8085,8285,38884.800
03 de ago de 201884,4985,7584,2685,6585,211.079.000
02 de ago de 201882,9084,6182,9084,5084,061.236.800
01 de ago de 201883,3883,7082,7283,5083,07971.300
31 de jul de 201883,4883,9282,3283,1582,721.180.300
30 de jul de 201882,9083,9381,9383,4783,04652.600
27 de jul de 201883,2683,6381,8882,5082,071.176.500
26 de jul de 201882,5084,0381,3082,6582,221.917.800
25 de jul de 201878,5181,8578,5081,8481,424.245.400
24 de jul de 201877,0077,5975,0676,0075,611.550.900
23 de jul de 201877,4578,2175,9375,9375,54846.700
20 de jul de 201878,9979,2077,4277,4277,02940.300
19 de jul de 201875,8077,3874,6577,0176,611.155.100
18 de jul de 201876,5377,0775,5676,8176,411.946.200
17 de jul de 201876,7177,9675,4377,4777,071.688.600
16 de jul de 201878,2779,2576,6876,7076,30720.000
13 de jul de 201876,1779,8975,7478,2777,871.974.700
12 de jul de 201875,1376,0274,3376,0275,631.503.000
11 de jul de 201875,2175,7874,0774,6074,221.338.800
10 de jul de 201880,0080,0075,7175,9075,511.406.600
06 de jul de 201879,9979,9977,8378,8178,40756.700
05 de jul de 201880,1080,1078,3479,4679,051.112.800
04 de jul de 201879,5080,1078,9480,0079,59699.700
03 de jul de 201877,8079,5377,4779,2878,871.242.300
02 de jul de 201877,3678,4776,4577,8077,40642.800
29 de jun de 201877,2578,2076,6677,8977,491.297.000
28 de jun de 201876,5777,0674,4776,6176,21939.200
27 de jun de 201879,4079,4075,8776,8376,43943.200
26 de jun de 201879,5079,9077,3678,8078,391.310.600
25 de jun de 201877,4579,3176,9079,0078,591.510.100
22 de jun de 201877,9878,7676,3878,0077,60664.200
21 de jun de 201877,6081,3477,3477,3476,941.296.900
20 de jun de 201875,4077,2575,0077,2076,80918.900
19 de jun de 201875,2776,6574,7174,9374,541.487.400
18 de jun de 201875,6476,0074,5475,5075,11605.500
15 de jun de 201875,4176,5774,6476,5776,181.690.700
14 de jun de 201876,7577,1975,1676,0075,61981.800
13 de jun de 201877,5077,5075,3876,6176,21697.700
12 de jun de 201877,0477,7476,1877,0376,63766.700
11 de jun de 201875,8078,1474,8577,5977,191.935.900
08 de jun de 201875,7677,4073,4475,8475,451.904.500
07 de jun de 201873,5176,6872,3275,9375,542.388.600
06 de jun de 201878,2078,6074,5076,1975,801.146.300
05 de jun de 201880,2081,0978,7878,9078,49861.400
04 de jun de 201880,9481,5179,7181,2880,86878.100
01 de jun de 201879,9981,4378,2080,2579,841.409.000
30 de mai de 201876,9579,5076,0779,5079,093.022.000
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...